Auxly Cannabis Group Inc. XLY
TSX · Kanada · Proses Endüstrileri
CAD 3,34-0,20 (-%5,65)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3,34 | -%5,65 | CAD 3,50 | CAD 3,53 | CAD 3,34 | 123,60K |
| 2026-09-30 | CAD 3,54 | -%1,94 | CAD 3,60 | CAD 3,63 | CAD 3,50 | 47,20K |
| 2026-09-29 | CAD 3,61 | -%2,43 | CAD 3,69 | CAD 3,75 | CAD 3,55 | 219,90K |
| 2026-09-28 | CAD 3,70 | +%1,93 | CAD 3,64 | CAD 3,75 | CAD 3,55 | 167,20K |
| 2026-09-25 | CAD 3,63 | +%3,13 | CAD 3,44 | CAD 3,66 | CAD 3,42 | 102,90K |
| 2026-09-24 | CAD 3,52 | -%1,68 | CAD 3,56 | CAD 3,62 | CAD 3,49 | 177,70K |
| 2026-09-23 | CAD 3,58 | -%2,72 | CAD 3,68 | CAD 3,68 | CAD 3,56 | 101,60K |
| 2026-09-22 | CAD 3,68 | -%1,34 | CAD 3,73 | CAD 3,74 | CAD 3,61 | 190,70K |
| 2026-09-21 | CAD 3,73 | +%1,91 | CAD 3,65 | CAD 3,74 | CAD 3,60 | 227,90K |
| 2026-09-18 | CAD 3,66 | +%4,57 | CAD 3,55 | CAD 3,66 | CAD 3,47 | 260,20K |
| 2026-09-17 | CAD 3,50 | +%3,86 | CAD 3,36 | CAD 3,54 | CAD 3,36 | 114,40K |
| 2026-09-16 | CAD 3,37 | -%1,75 | CAD 3,41 | CAD 3,45 | CAD 3,36 | 38,10K |
| 2026-09-15 | CAD 3,43 | +%0,88 | CAD 3,44 | CAD 3,50 | CAD 3,40 | 120,10K |
| 2026-09-14 | CAD 3,40 | +%3,98 | CAD 3,30 | CAD 3,50 | CAD 3,28 | 221,30K |
| 2026-09-11 | CAD 3,27 | +%0,93 | CAD 3,24 | CAD 3,32 | CAD 3,24 | 83,30K |
| 2026-09-10 | CAD 3,24 | -%1,22 | CAD 3,28 | CAD 3,34 | CAD 3,23 | 206,90K |
| 2026-09-09 | CAD 3,28 | +%3,47 | CAD 3,13 | CAD 3,29 | CAD 3,13 | 258,20K |
| 2026-09-08 | CAD 3,17 | -%0,31 | CAD 3,14 | CAD 3,17 | CAD 3,11 | 56,00K |
| 2026-09-04 | CAD 3,18 | +%0,32 | CAD 3,18 | CAD 3,18 | CAD 3,11 | 26,10K |
| 2026-09-03 | CAD 3,17 | +%1,28 | CAD 3,15 | CAD 3,18 | CAD 3,12 | 15,40K |
| 2026-09-02 | CAD 3,13 | -%0,32 | CAD 3,15 | CAD 3,15 | CAD 3,11 | 25,20K |
| 2026-09-01 | CAD 3,14 | -%1,87 | CAD 3,20 | CAD 3,20 | CAD 3,11 | 50,00K |
| 2026-08-31 | CAD 3,20 | -%0,62 | CAD 3,25 | CAD 3,30 | CAD 3,15 | 175,10K |
| 2026-08-28 | CAD 3,22 | +%2,22 | CAD 3,23 | CAD 3,27 | CAD 3,20 | 191,40K |
| 2026-08-27 | CAD 3,15 | +%0,64 | CAD 3,15 | CAD 3,19 | CAD 3,13 | 114,40K |
| 2026-08-26 | CAD 3,13 | -%0,32 | CAD 3,13 | CAD 3,14 | CAD 3,11 | 63,30K |
| 2026-08-25 | CAD 3,14 | +%0,64 | CAD 3,10 | CAD 3,22 | CAD 3,08 | 116,70K |
| 2026-08-24 | CAD 3,12 | -%0,95 | CAD 3,20 | CAD 3,20 | CAD 3,10 | 60,20K |
| 2026-08-21 | CAD 3,15 | +%0,32 | CAD 3,10 | CAD 3,15 | CAD 3,06 | 21,50K |
| 2026-08-20 | CAD 3,14 | -%2,79 | CAD 3,27 | CAD 3,28 | CAD 3,08 | 152,80K |
| 2026-08-19 | CAD 3,23 | +%5,21 | CAD 3,13 | CAD 3,27 | CAD 3,12 | 168,10K |
| 2026-08-18 | CAD 3,07 | -%0,97 | CAD 3,10 | CAD 3,13 | CAD 3,01 | 143,30K |
| 2026-08-17 | CAD 3,10 | +%1,64 | CAD 3,09 | CAD 3,14 | CAD 3,00 | 106,40K |
| 2026-08-14 | CAD 3,05 | +%1,33 | CAD 3,01 | CAD 3,05 | CAD 2,82 | 114,20K |
| 2026-08-13 | CAD 3,01 | -%6,81 | CAD 3,22 | CAD 3,23 | CAD 2,90 | 447,80K |
| 2026-08-12 | CAD 3,23 | +%1,25 | CAD 3,14 | CAD 3,25 | CAD 3,05 | 125,70K |
| 2026-08-11 | CAD 3,19 | -%0,93 | CAD 3,22 | CAD 3,30 | CAD 3,01 | 186,80K |
| 2026-08-10 | CAD 3,22 | +%12,98 | CAD 2,91 | CAD 3,25 | CAD 2,88 | 254,60K |
| 2026-08-07 | CAD 2,85 | +%1,42 | CAD 2,90 | CAD 2,90 | CAD 2,75 | 58,70K |
| 2026-08-06 | CAD 2,81 | +%7,25 | CAD 2,61 | CAD 2,82 | CAD 2,61 | 111,50K |
| 2026-08-05 | CAD 2,62 | -%0,76 | CAD 2,74 | CAD 2,74 | CAD 2,55 | 126,40K |
| 2026-08-04 | CAD 2,64 | +%0,76 | CAD 2,75 | CAD 2,75 | CAD 2,57 | 114,10K |
| 2026-07-31 | CAD 2,62 | +%0,38 | CAD 2,64 | CAD 2,75 | CAD 2,61 | 69,00K |
| 2026-07-30 | CAD 2,61 | -%3,33 | CAD 2,64 | CAD 2,65 | CAD 2,58 | 96,90K |
| 2026-07-29 | CAD 2,70 | +%3,45 | CAD 2,64 | CAD 2,73 | CAD 2,52 | 166,00K |
| 2026-07-28 | CAD 2,61 | +%3,57 | CAD 2,50 | CAD 2,70 | CAD 2,50 | 55,40K |
| 2026-07-27 | CAD 2,52 | %0,00 | CAD 2,52 | CAD 2,66 | CAD 2,52 | 86,45K |
| 2026-07-24 | CAD 2,52 | %0,00 | CAD 2,52 | CAD 2,59 | CAD 2,52 | 12,98K |
| 2026-07-23 | CAD 2,52 | -%1,64 | CAD 2,52 | CAD 2,66 | CAD 2,52 | 86,91K |
| 2026-07-22 | CAD 2,56 | +%1,67 | CAD 2,52 | CAD 2,59 | CAD 2,49 | 124,25K |
| 2026-07-21 | CAD 2,52 | -%2,70 | CAD 2,45 | CAD 2,59 | CAD 2,45 | 27,36K |
| 2026-07-20 | CAD 2,59 | +%2,78 | CAD 2,52 | CAD 2,59 | CAD 2,45 | 16,31K |
| 2026-07-17 | CAD 2,52 | +%2,86 | CAD 2,52 | CAD 2,59 | CAD 2,45 | 33,16K |
| 2026-07-16 | CAD 2,45 | -%2,78 | CAD 2,52 | CAD 2,52 | CAD 2,45 | 35,36K |
| 2026-07-15 | CAD 2,52 | %0,00 | CAD 2,38 | CAD 2,59 | CAD 2,38 | 64,08K |
| 2026-07-14 | CAD 2,52 | +%5,88 | CAD 2,38 | CAD 2,52 | CAD 2,35 | 39,49K |
| 2026-07-13 | CAD 2,38 | %0,00 | CAD 2,45 | CAD 2,45 | CAD 2,31 | 130,42K |
| 2026-07-10 | CAD 2,38 | %0,00 | CAD 2,38 | CAD 2,45 | CAD 2,38 | 43,08K |
| 2026-07-09 | CAD 2,38 | -%5,56 | CAD 2,45 | CAD 2,52 | CAD 2,38 | 41,40K |
| 2026-07-08 | CAD 2,52 | +%2,86 | CAD 2,45 | CAD 2,52 | CAD 2,38 | 61,98K |
| 2026-07-07 | CAD 2,45 | -%2,78 | CAD 2,52 | CAD 2,52 | CAD 2,45 | 39,83K |
| 2026-07-06 | CAD 2,52 | +%2,86 | CAD 2,45 | CAD 2,59 | CAD 2,45 | 28,66K |
| 2026-07-03 | CAD 2,45 | %0,00 | CAD 2,52 | CAD 2,52 | CAD 2,38 | 28,15K |
| 2026-07-02 | CAD 2,45 | %0,00 | CAD 2,52 | CAD 2,59 | CAD 2,38 | 124,63K |
| 2026-06-30 | CAD 2,45 | %0,00 | CAD 2,52 | CAD 2,56 | CAD 2,45 | 47,31K |
| 2026-06-29 | CAD 2,45 | -%5,41 | CAD 2,59 | CAD 2,59 | CAD 2,45 | 16,91K |
| 2026-06-26 | CAD 2,59 | +%2,78 | CAD 2,52 | CAD 2,66 | CAD 2,45 | 74,21K |
| 2026-06-25 | CAD 2,52 | %0,00 | CAD 2,45 | CAD 2,52 | CAD 2,45 | 45,44K |
| 2026-06-24 | CAD 2,52 | -%7,69 | CAD 2,66 | CAD 2,73 | CAD 2,45 | 88,79K |
| 2026-06-23 | CAD 2,73 | %0,00 | CAD 2,73 | CAD 2,80 | CAD 2,66 | 80,14K |
| 2026-06-22 | CAD 2,73 | %0,00 | CAD 2,66 | CAD 3,01 | CAD 2,52 | 464,12K |
| 2026-06-19 | CAD 2,73 | +%8,33 | CAD 2,45 | CAD 2,73 | CAD 2,45 | 270,37K |
| 2026-06-18 | CAD 2,52 | +%2,86 | CAD 2,38 | CAD 2,52 | CAD 2,38 | 122,74K |
| 2026-06-17 | CAD 2,45 | +%2,94 | CAD 2,38 | CAD 2,45 | CAD 2,31 | 96,41K |
| 2026-06-16 | CAD 2,38 | +%6,25 | CAD 2,24 | CAD 2,38 | CAD 2,24 | 86,91K |
| 2026-06-15 | CAD 2,24 | +%3,23 | CAD 2,10 | CAD 2,31 | CAD 2,10 | 63,96K |
| 2026-06-12 | CAD 2,17 | %0,00 | CAD 2,17 | CAD 2,24 | CAD 2,17 | 92,15K |
| 2026-06-11 | CAD 2,17 | %0,00 | CAD 2,10 | CAD 2,17 | CAD 2,10 | 57,53K |
| 2026-06-10 | CAD 2,17 | +%3,33 | CAD 2,10 | CAD 2,24 | CAD 2,10 | 14,84K |
| 2026-06-09 | CAD 2,10 | %0,00 | CAD 2,24 | CAD 2,24 | CAD 2,10 | 19,09K |
| 2026-06-08 | CAD 2,10 | -%6,25 | CAD 2,24 | CAD 2,24 | CAD 2,10 | 90,44K |
| 2026-06-05 | CAD 2,24 | -%5,88 | CAD 2,31 | CAD 2,38 | CAD 2,24 | 82,23K |
| 2026-06-04 | CAD 2,38 | +%13,33 | CAD 2,10 | CAD 2,38 | CAD 2,10 | 196,20K |
| 2026-06-03 | CAD 2,10 | -%3,23 | CAD 2,10 | CAD 2,17 | CAD 2,10 | 50,19K |
| 2026-06-02 | CAD 2,17 | +%3,33 | CAD 2,03 | CAD 2,17 | CAD 2,03 | 37,59K |
| 2026-06-01 | CAD 2,10 | %0,00 | CAD 2,03 | CAD 2,10 | CAD 2,03 | 23,14K |
| 2026-05-29 | CAD 2,10 | %0,00 | CAD 2,03 | CAD 2,10 | CAD 2,03 | 71,17K |
| 2026-05-28 | CAD 2,10 | +%3,45 | CAD 2,03 | CAD 2,10 | CAD 2,03 | 34,34K |
| 2026-05-27 | CAD 2,03 | %0,00 | CAD 2,10 | CAD 2,10 | CAD 2,03 | 29,35K |
| 2026-05-26 | CAD 2,03 | -%3,33 | CAD 2,03 | CAD 2,10 | CAD 2,03 | 65,27K |